Fiera Capital Corporation (FRRPF)
OTCMKTS
· Delayed Price · Currency is USD
4.260
+0.160 (3.90%)
At close: Jun 5, 2025
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | 37,574 |
| Jun 5, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 3.90% | 36,067 |
| Jun 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.32% | 22,014 |
| May 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.20% | 80,369 |
| May 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.30% | 6,432 |
| May 20, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.32 | 0.32% | 5,335 |
| May 16, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.30 | -0.23% | 11,841 |
| May 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | 6.04% | 57,719 |
| May 9, 2025 | 4.35 | 4.35 | 4.14 | 4.14 | 4.07 | -12.20% | 28,900 |
| May 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 2.95% | 3,176 |
| Apr 30, 2025 | 4.28 | 4.58 | 4.28 | 4.58 | 4.50 | -0.43% | 18,497 |
| Apr 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 3.84% | 56,750 |
| Apr 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | - | 12,329 |
| Apr 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | 6.75% | 20,299 |
| Apr 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | 0.83% | 3,864 |
| Apr 7, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | 4.04 | -4.06% | 12,340 |
| Apr 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | 3.95% | 24,004 |
| Mar 31, 2025 | 4.56 | 4.56 | 4.13 | 4.13 | 4.05 | -5.13% | 3,517 |
| Mar 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | -0.09% | 15,686 |
| Mar 25, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.28 | -1.05% | 13,714 |
| Mar 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 6.56% | 2,989 |
| Mar 13, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.06 | -0.07% | 29,116 |
| Mar 11, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.06 | -2.32% | 9,922 |
| Mar 10, 2025 | 4.58 | 4.58 | 4.23 | 4.23 | 4.16 | -6.00% | 39,255 |
| Mar 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.27 | 0.22% | 14,027 |
| Mar 5, 2025 | 4.43 | 4.49 | 4.43 | 4.49 | 4.26 | 3.22% | 6,362 |
| Mar 4, 2025 | 4.35 | 4.37 | 4.29 | 4.35 | 4.13 | -0.23% | 13,455 |
| Mar 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.14 | -3.11% | 16,588 |
| Feb 27, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.27 | -2.17% | 3,483 |
| Feb 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.36 | -10.33% | 205 |
| Feb 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.87 | -0.04% | 13,774 |
| Feb 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.87 | -1.31% | 200 |
| Feb 14, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 4.93 | -0.80% | 1,918 |
| Feb 13, 2025 | 5.21 | 5.24 | 5.21 | 5.24 | 4.97 | 0.42% | 2,018 |
| Feb 10, 2025 | 5.20 | 5.24 | 5.20 | 5.22 | 4.95 | -0.10% | 9,183 |
| Feb 3, 2025 | 5.11 | 5.23 | 5.11 | 5.23 | 4.96 | -3.78% | 300 |
| Jan 31, 2025 | 5.50 | 5.50 | 5.43 | 5.43 | 5.15 | -0.37% | 2,726 |
| Jan 29, 2025 | 5.83 | 5.83 | 5.45 | 5.45 | 5.17 | -7.41% | 1,809 |
| Jan 27, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.58 | -2.39% | 2,106 |
| Jan 24, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.72 | 2.03% | 1,027 |
| Jan 22, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.61 | 1.90% | 2,007 |
| Jan 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | 0.35% | 100 |
| Jan 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.48 | 0.52% | 865 |
| Jan 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.46 | -5.27% | 865 |
| Jan 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.76 | -2.54% | 198 |
| Jan 2, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 5.91 | 0.52% | 4,050 |
| Dec 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.88 | 1.74% | 1,000 |
| Dec 23, 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 5.78 | 0.25% | 627 |
| Dec 20, 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 5.76 | -5.59% | 6,000 |
| Dec 18, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.11 | 0.08% | 1,332 |